Gen Digital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	22.330	22.590	22.280	22.460	8.102	10,266,100
2013-12-03	22.410	22.590	22.180	22.540	8.131	8,505,500
2013-12-02	22.470	22.790	22.430	22.480	8.109	6,778,700
2013-11-29	22.640	22.810	22.480	22.490	8.113	3,796,600
2013-11-27	22.360	22.850	22.360	22.680	8.181	5,998,300
2013-11-26	23.080	23.260	22.670	22.720	8.195	10,093,600
2013-11-25	23.400	23.480	23.080	23.100	8.333	5,222,700
2013-11-22	23.560	23.680	23.250	23.340	8.419	5,770,900
2013-11-21	23.280	23.750	23.250	23.550	8.495	4,672,200
2013-11-20	23.540	23.750	23.360	23.380	8.379	6,120,500
2013-11-19	23.650	23.890	23.520	23.560	8.444	6,265,000
2013-11-18	23.630	23.960	23.530	23.650	8.476	8,106,900
2013-11-15	23.440	23.690	23.430	23.580	8.451	9,284,300
2013-11-14	23.000	23.500	23.000	23.490	8.419	8,316,600
2013-11-13	22.950	23.310	22.820	23.170	8.304	13,569,200
2013-11-12	22.350	23.100	22.240	23.050	8.261	24,231,500
2013-11-11	23.110	23.300	23.030	23.210	8.319	3,845,300
2013-11-08	22.900	23.170	22.760	23.160	8.301	7,725,500
2013-11-07	23.170	23.240	22.790	22.830	8.182	6,877,100
2013-11-06	22.690	23.140	22.670	23.130	8.290	5,793,700
2013-11-05	22.790	22.880	22.570	22.680	8.129	8,810,300
2013-11-04	22.810	23.000	22.750	22.910	8.211	4,875,200
2013-11-01	22.890	22.950	22.670	22.770	8.161	9,327,200
2013-10-31	22.670	22.870	22.540	22.760	8.157	9,865,500
2013-10-30	22.750	22.750	22.430	22.670	8.125	11,109,500
2013-10-29	22.050	22.360	21.990	22.130	7.931	8,027,400
2013-10-28	22.080	22.170	21.960	22.040	7.899	9,772,600
2013-10-25	21.790	22.080	21.570	22.030	7.896	20,009,800
2013-10-24	21.300	22.280	20.890	21.490	7.702	44,749,600
2013-10-23	24.970	25.110	24.570	24.620	8.824	8,906,800
2013-10-22	25.520	25.520	25.110	25.210	9.035	5,263,800
2013-10-21	25.490	25.600	25.320	25.410	9.107	3,486,800
2013-10-18	25.190	25.410	25.040	25.390	9.100	6,629,100
2013-10-17	25.030	25.250	24.930	25.090	8.992	6,733,300
2013-10-16	25.140	25.300	25.010	25.130	9.007	4,974,900
2013-10-15	25.150	25.180	24.930	24.960	8.946	5,465,700
2013-10-14	24.900	25.250	24.870	25.180	9.025	4,677,600
2013-10-11	24.750	25.160	24.670	25.080	8.989	6,235,800
2013-10-10	24.700	24.930	24.550	24.740	8.867	6,572,100
2013-10-09	24.830	25.010	24.460	24.670	8.842	8,126,900
2013-10-08	24.510	24.990	24.410	24.740	8.867	8,380,500
2013-10-07	24.560	25.100	24.420	24.820	8.896	5,417,200
2013-10-04	24.370	24.920	24.300	24.840	8.903	5,881,400
2013-10-03	24.400	24.540	24.160	24.270	8.698	3,793,300
2013-10-02	24.520	24.700	24.380	24.520	8.788	4,818,300
2013-10-01	24.270	24.790	24.250	24.650	8.835	7,715,700
2013-09-30	24.530	24.790	24.410	24.750	8.870	5,487,600
2013-09-27	24.470	25.000	24.400	24.730	8.863	5,974,400
2013-09-26	24.830	25.200	24.800	25.060	8.982	4,350,500
2013-09-25	24.770	24.860	24.460	24.850	8.906	6,244,300
2013-09-24	24.740	24.870	24.390	24.690	8.849	4,762,700
2013-09-23	25.090	25.130	24.700	24.740	8.867	4,454,700
2013-09-20	25.350	25.400	25.090	25.140	9.010	5,364,900
2013-09-19	25.400	25.670	25.130	25.210	9.035	6,647,400
2013-09-18	25.260	25.430	25.190	25.360	9.089	6,332,900
2013-09-17	25.410	25.570	25.250	25.300	9.068	3,733,700
2013-09-16	25.240	25.580	25.240	25.380	9.096	4,345,900
2013-09-13	25.090	25.220	24.750	25.070	8.985	6,344,000
2013-09-12	24.470	25.180	24.360	24.970	8.949	8,530,700
2013-09-11	25.260	25.480	25.140	25.260	9.053	6,763,500

← NewerPage 55 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-12-01	2:1
2003-11-20	2:1
2002-02-01	2:1
1991-10-28	2:1

Dividends

Ex-date	Amount
2026-08-17	0.1250 USD
2026-05-18	0.1250 USD
2026-02-13	0.1250 USD
2025-11-17	0.1250 USD
2025-08-18	0.1250 USD
2025-05-19	0.1250 USD
2025-02-14	0.1250 USD
2024-11-18	0.1250 USD
2024-08-19	0.1250 USD
2024-05-17	0.1250 USD
2024-02-15	0.1250 USD
2023-11-17	0.1250 USD
2023-08-18	0.1250 USD
2023-05-19	0.1250 USD
2023-02-16	0.1250 USD
2022-11-18	0.1250 USD
2022-08-19	0.1250 USD
2022-06-07	0.1250 USD
2022-02-18	0.1250 USD
2021-11-19	0.1250 USD
2021-08-20	0.1250 USD
2021-06-08	0.1250 USD
2021-02-19	0.1250 USD
2020-11-20	0.1250 USD
2020-08-21	0.1250 USD
2020-06-09	0.1250 USD
2020-02-21	0.1250 USD
2020-02-03	12.0000 USD
2019-11-22	0.1250 USD
2019-08-23	0.0750 USD
2019-06-07	0.0750 USD
2019-02-15	0.0750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.